La bourse est fermée
Dow Jones
39 046,94 +162,68 (+0,42 %) Nasdaq
16 308,39 -24,17 (-0,15 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
58 350,58 -427,26 (-0,73 %)
ConocoPhillips (COP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:34PM EDT. Marché ouvert.
Prix d’exercice:110.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00110000 | 2024-05-07 3:51PM EDT | 2024-05-17 | 13.75 | 13.05 | 13.25 | 0.00 | - | 1 | 1,082 | 35.74% |
| COP240614C00110000 | 2024-05-02 12:30PM EDT | 2024-06-14 | 13.00 | 12.30 | 14.95 | 0.00 | - | - | 2 | 41.94% |
| COP240621C00110000 | 2024-05-02 1:34PM EDT | 2024-06-21 | 13.89 | 13.40 | 13.75 | +0.14 | +1.02% | 10 | 2,629 | 26.32% |
| COP240719C00110000 | 2024-05-08 1:22PM EDT | 2024-07-19 | 14.20 | 14.25 | 14.40 | +1.02 | +7.74% | 10 | 255 | 26.29% |
| COP240816C00110000 | 2024-05-08 1:45PM EDT | 2024-08-16 | 15.35 | 13.90 | 15.20 | +0.99 | +6.89% | 3 | 164 | 27.15% |
| COP240920C00110000 | 2024-04-22 2:34PM EDT | 2024-09-20 | 23.05 | 15.65 | 15.90 | 0.00 | - | 169 | 178 | 26.65% |
| COP241115C00110000 | 2024-04-26 3:07PM EDT | 2024-11-15 | 24.05 | 16.95 | 18.15 | 0.00 | - | 20 | 41 | 30.45% |
| COP241220C00110000 | 2024-04-15 11:08AM EDT | 2024-12-20 | 26.80 | 18.10 | 18.70 | 0.00 | - | 1 | 179 | 29.71% |
| COP250117C00110000 | 2024-04-29 9:36AM EDT | 2025-01-17 | 25.15 | 18.80 | 19.30 | 0.00 | - | 1 | 1,738 | 29.77% |
| COP250620C00110000 | 2024-05-03 11:49AM EDT | 2025-06-20 | 21.10 | 21.90 | 22.40 | 0.00 | - | 1 | 34 | 30.40% |
| COP260116C00110000 | 2024-04-30 2:59PM EDT | 2026-01-16 | 29.40 | 24.15 | 26.00 | 0.00 | - | 1 | 216 | 31.06% |
| COP261218C00110000 | 2024-04-10 9:30AM EDT | 2026-12-18 | 36.78 | 28.00 | 30.95 | 0.00 | - | 2 | 40 | 31.98% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00110000 | 2024-05-08 1:15PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 9 | 273 | 55.47% |
| COP240517P00110000 | 2024-05-07 12:28PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 2,362 | 32.42% |
| COP240524P00110000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 0.17 | 0.06 | 0.08 | 0.00 | - | 1 | 4 | 27.74% |
| COP240531P00110000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.25 | 0.10 | 0.13 | 0.00 | - | 1 | 5 | 25.54% |
| COP240607P00110000 | 2024-05-01 10:55AM EDT | 2024-06-07 | 0.47 | 0.20 | 0.23 | 0.00 | - | - | 2 | 25.24% |
| COP240621P00110000 | 2024-05-08 12:20PM EDT | 2024-06-21 | 0.40 | 0.37 | 0.39 | 0.00 | - | 28 | 3,807 | 23.73% |
| COP240719P00110000 | 2024-05-08 1:22PM EDT | 2024-07-19 | 0.76 | 0.72 | 0.76 | +0.04 | +5.56% | 14 | 282 | 22.46% |
| COP240816P00110000 | 2024-05-08 12:35PM EDT | 2024-08-16 | 1.45 | 1.43 | 1.48 | -0.08 | -5.23% | 1 | 1,192 | 23.98% |
| COP240920P00110000 | 2024-05-07 3:35PM EDT | 2024-09-20 | 2.10 | 2.02 | 2.08 | 0.00 | - | 6 | 4,562 | 23.68% |
| COP241115P00110000 | 2024-04-16 12:15PM EDT | 2024-11-15 | 3.20 | 3.25 | 3.35 | 0.00 | - | 160 | 161 | 24.77% |
| COP241220P00110000 | 2024-05-07 12:23PM EDT | 2024-12-20 | 3.75 | 3.90 | 4.05 | 0.00 | - | 1 | 363 | 25.08% |
| COP250117P00110000 | 2024-05-07 9:31AM EDT | 2025-01-17 | 4.58 | 4.40 | 4.85 | 0.00 | - | 250 | 7,333 | 26.07% |
| COP250620P00110000 | 2024-05-08 11:34AM EDT | 2025-06-20 | 6.80 | 6.90 | 7.10 | +0.50 | +7.94% | 183 | 1,555 | 25.72% |
| COP260116P00110000 | 2024-05-06 2:57PM EDT | 2026-01-16 | 9.55 | 9.55 | 9.85 | 0.00 | - | 1 | 210 | 25.85% |
| COP260618P00110000 | 2024-01-24 1:42PM EDT | 2026-06-18 | 17.85 | 14.65 | 16.30 | 0.00 | - | 2 | 7 | 33.30% |
| COP261218P00110000 | 2024-04-24 3:52PM EDT | 2026-12-18 | 11.30 | 10.60 | 15.35 | 0.00 | - | 250 | 552 | 28.60% |
